Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 13,40 | 13,40 | 13,31 | 13,40 | 13,40 | 811 |
27 mar 2024 | 13,00 | 13,50 | 13,00 | 13,50 | 13,50 | 166 |
26 mar 2024 | 13,34 | 13,44 | 13,34 | 13,34 | 13,34 | 1.924 |
25 mar 2024 | 13,62 | 13,62 | 13,44 | 13,44 | 13,44 | 1.557 |
22 mar 2024 | 13,44 | 13,58 | 13,44 | 13,58 | 13,58 | 1.841 |
21 mar 2024 | 13,58 | 13,60 | 13,55 | 13,55 | 13,55 | 2.086 |
20 mar 2024 | 13,24 | 13,60 | 13,24 | 13,58 | 13,58 | 4.127 |
19 mar 2024 | 12,78 | 12,94 | 12,64 | 12,94 | 12,94 | 903 |
18 mar 2024 | 12,68 | 12,68 | 12,66 | 12,66 | 12,66 | 351 |
15 mar 2024 | 12,34 | 12,60 | 12,34 | 12,60 | 12,60 | 548 |
14 mar 2024 | 12,14 | 12,36 | 11,99 | 11,99 | 11,99 | 6.839 |
13 mar 2024 | 12,10 | 12,15 | 12,06 | 12,06 | 12,06 | 2.899 |
12 mar 2024 | 12,18 | 12,42 | 12,18 | 12,42 | 12,42 | 563 |
11 mar 2024 | 12,74 | 12,84 | 12,64 | 12,64 | 12,64 | 1.211 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 13,66 | 13,66 | 13,00 | 13,00 | 13,00 | 1.064 |
06 mar 2024 | 13,42 | 13,86 | 13,32 | 13,73 | 13,73 | 1.300 |
05 mar 2024 | 13,24 | 13,24 | 13,04 | 13,18 | 13,18 | 1.391 |
04 mar 2024 | 13,36 | 13,36 | 12,48 | 12,76 | 12,76 | 2.748 |
01 mar 2024 | 13,34 | 13,34 | 12,92 | 12,92 | 12,92 | 829 |
29 feb 2024 | 13,00 | 13,00 | 12,62 | 12,66 | 12,66 | 4.347 |
28 feb 2024 | 13,32 | 13,73 | 13,12 | 13,12 | 13,12 | 2.054 |
27 feb 2024 | 13,46 | 13,50 | 13,23 | 13,50 | 13,50 | 1.449 |
26 feb 2024 | 12,72 | 13,70 | 12,72 | 13,23 | 13,23 | 7.798 |
23 feb 2024 | 11,74 | 12,38 | 11,56 | 11,79 | 11,79 | 2.398 |
22 feb 2024 | 11,68 | 11,70 | 11,35 | 11,63 | 11,63 | 1.262 |
21 feb 2024 | 11,32 | 11,40 | 11,25 | 11,25 | 11,25 | 1.866 |
20 feb 2024 | 11,34 | 11,44 | 11,06 | 11,12 | 11,12 | 473 |
19 feb 2024 | 11,12 | 11,60 | 11,12 | 11,58 | 11,58 | 1.667 |
16 feb 2024 | 11,22 | 11,32 | 11,22 | 11,26 | 11,26 | 1.403 |
15 feb 2024 | 11,36 | 11,36 | 11,22 | 11,33 | 11,33 | 388 |
14 feb 2024 | 11,40 | 11,40 | 11,15 | 11,32 | 11,32 | 1.081 |
13 feb 2024 | 11,22 | 11,30 | 11,22 | 11,30 | 11,30 | 1.280 |
12 feb 2024 | 11,54 | 11,70 | 11,52 | 11,70 | 11,70 | 748 |
09 feb 2024 | 11,44 | 11,68 | 11,40 | 11,60 | 11,60 | 608 |
08 feb 2024 | 11,22 | 11,44 | 11,22 | 11,33 | 11,33 | 2.509 |
07 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 11 |
06 feb 2024 | 11,28 | 11,41 | 11,28 | 11,30 | 11,30 | 717 |
05 feb 2024 | 11,56 | 11,78 | 11,36 | 11,78 | 11,78 | 1.740 |
02 feb 2024 | 12,30 | 12,34 | 11,92 | 12,04 | 12,04 | 1.679 |
01 feb 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | 432 |
31 gen 2024 | 11,86 | 12,09 | 11,86 | 11,97 | 11,97 | 10.295 |
30 gen 2024 | 12,11 | 12,12 | 12,02 | 12,12 | 12,12 | 2.014 |
29 gen 2024 | 11,44 | 11,96 | 11,44 | 11,54 | 11,54 | 848 |
26 gen 2024 | 11,12 | 11,50 | 10,96 | 11,43 | 11,43 | 4.160 |
25 gen 2024 | 10,76 | 10,98 | 10,64 | 10,64 | 10,64 | 1.297 |
24 gen 2024 | 10,88 | 10,88 | 10,68 | 10,68 | 10,68 | 1.880 |
23 gen 2024 | 10,70 | 10,75 | 10,68 | 10,68 | 10,68 | 2.434 |
22 gen 2024 | 10,44 | 10,78 | 10,37 | 10,78 | 10,78 | 6.426 |
19 gen 2024 | 10,80 | 11,04 | 10,18 | 10,26 | 10,26 | 17.806 |
18 gen 2024 | 10,82 | 11,48 | 10,46 | 11,46 | 11,46 | 14.358 |
17 gen 2024 | 10,20 | 10,60 | 10,14 | 10,20 | 10,20 | 5.027 |
16 gen 2024 | 10,00 | 10,26 | 9,93 | 10,22 | 10,22 | 3.877 |
15 gen 2024 | 10,06 | 10,06 | 9,72 | 10,00 | 10,00 | 2.369 |
12 gen 2024 | 10,06 | 10,10 | 9,98 | 10,00 | 10,00 | 4.681 |
11 gen 2024 | 9,95 | 9,96 | 9,82 | 9,86 | 9,86 | 5.730 |
10 gen 2024 | 10,04 | 10,04 | 9,85 | 9,85 | 9,85 | 2.360 |
09 gen 2024 | 10,16 | 10,40 | 10,02 | 10,09 | 10,09 | 4.209 |
08 gen 2024 | 9,64 | 9,90 | 9,64 | 9,86 | 9,86 | 3.238 |
05 gen 2024 | 9,64 | 9,78 | 9,61 | 9,68 | 9,68 | 4.087 |
04 gen 2024 | 9,84 | 9,90 | 9,77 | 9,90 | 9,90 | 2.457 |
03 gen 2024 | 9,50 | 9,76 | 9,42 | 9,76 | 9,76 | 28.991 |
02 gen 2024 | 9,82 | 9,89 | 9,48 | 9,85 | 9,85 | 22.919 |
29 dic 2023 | 9,97 | 10,06 | 9,82 | 9,82 | 9,82 | 7.456 |
28 dic 2023 | 10,14 | 10,14 | 9,80 | 9,98 | 9,98 | 7.080 |
27 dic 2023 | 10,22 | 10,30 | 9,92 | 9,92 | 9,92 | 1.540 |
22 dic 2023 | 9,84 | 10,02 | 9,76 | 9,89 | 9,89 | 4.735 |
21 dic 2023 | 9,63 | 9,66 | 9,62 | 9,66 | 9,66 | 555 |
20 dic 2023 | 10,20 | 10,20 | 9,70 | 9,84 | 9,84 | 55.666 |
19 dic 2023 | 9,93 | 10,20 | 9,47 | 9,60 | 9,60 | 41.000 |
18 dic 2023 | 9,82 | 9,82 | 9,41 | 9,68 | 9,68 | 2.682 |
15 dic 2023 | 9,80 | 9,87 | 9,61 | 9,61 | 9,61 | 4.708 |
14 dic 2023 | 9,89 | 10,08 | 9,53 | 9,78 | 9,78 | 8.405 |
13 dic 2023 | 9,48 | 9,62 | 9,33 | 9,62 | 9,62 | 374 |
12 dic 2023 | 9,35 | 9,54 | 9,32 | 9,50 | 9,50 | 8.277 |
11 dic 2023 | 9,76 | 9,76 | 9,40 | 9,68 | 9,68 | 1.003 |
08 dic 2023 | 9,76 | 9,94 | 9,68 | 9,74 | 9,74 | 49.974 |
07 dic 2023 | 9,73 | 9,75 | 9,64 | 9,69 | 9,69 | 2.594 |
06 dic 2023 | 9,71 | 9,85 | 9,60 | 9,74 | 9,74 | 1.487 |
05 dic 2023 | 9,36 | 9,73 | 9,26 | 9,26 | 9,26 | 6.481 |
04 dic 2023 | 9,67 | 9,67 | 9,26 | 9,40 | 9,40 | 14.037 |
01 dic 2023 | 9,26 | 9,46 | 9,22 | 9,45 | 9,45 | 3.537 |
30 nov 2023 | 8,88 | 9,16 | 8,88 | 9,16 | 9,16 | 13.678 |
29 nov 2023 | 9,47 | 9,47 | 8,89 | 8,89 | 8,89 | 21.306 |
28 nov 2023 | 9,10 | 9,23 | 8,89 | 9,04 | 9,04 | 6.374 |
27 nov 2023 | 9,65 | 9,73 | 9,21 | 9,37 | 9,37 | 8.561 |
24 nov 2023 | 10,04 | 10,24 | 9,43 | 9,86 | 9,86 | 15.411 |
23 nov 2023 | 9,33 | 10,06 | 9,33 | 10,00 | 10,00 | 1.714 |
22 nov 2023 | 9,97 | 10,04 | 9,69 | 9,76 | 9,76 | 9.969 |
21 nov 2023 | 10,24 | 10,38 | 9,80 | 9,80 | 9,80 | 14.802 |
20 nov 2023 | 10,28 | 10,44 | 10,28 | 10,32 | 10,32 | 14.147 |
17 nov 2023 | 10,40 | 10,48 | 10,30 | 10,36 | 10,36 | 4.541 |
16 nov 2023 | 10,34 | 10,66 | 10,18 | 10,20 | 10,20 | 13.571 |
15 nov 2023 | 10,04 | 10,36 | 9,96 | 10,20 | 10,20 | 12.758 |
14 nov 2023 | 9,77 | 9,88 | 9,55 | 9,83 | 9,83 | 4.864 |
13 nov 2023 | 9,63 | 9,77 | 9,45 | 9,57 | 9,57 | 15.578 |
10 nov 2023 | 9,70 | 9,77 | 9,37 | 9,50 | 9,50 | 13.473 |
09 nov 2023 | 10,00 | 10,44 | 9,90 | 9,90 | 9,90 | 21.505 |
08 nov 2023 | 9,38 | 9,80 | 9,38 | 9,76 | 9,76 | 14.622 |
07 nov 2023 | 9,44 | 9,72 | 9,27 | 9,49 | 9,49 | 7.974 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...